ＳＷＣＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,375,000 |
| 2011/02/17 | 97 | 98 | 94 | 94 | -3 | -3.1% | 4,248,000 |
| 2011/02/16 | 99 | 99 | 97 | 97 | -2 | -2% | 2,130,000 |
| 2011/02/15 | 98 | 99 | 97 | 99 | -2 | -2% | 3,393,000 |
| 2011/02/14 | 99 | 101 | 99 | 101 | +3 | +3.1% | 2,547,000 |
| 2011/02/10 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,927,000 |
| 2011/02/09 | 100 | 101 | 98 | 98 | -2 | -2% | 2,622,000 |
| 2011/02/08 | 99 | 101 | 99 | 100 | +2 | +2% | 4,426,000 |
| 2011/02/07 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,280,000 |
| 2011/02/04 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,308,000 |
| 2011/02/03 | 98 | 99 | 96 | 98 | +3 | +3.2% | 2,669,000 |
| 2011/02/02 | 95 | 97 | 95 | 95 | +1 | +1.1% | 1,289,000 |
| 2011/02/01 | 94 | 96 | 94 | 94 | +1 | +1.1% | 1,446,000 |
| 2011/01/31 | 92 | 94 | 91 | 93 | -2 | -2.1% | 2,413,000 |
| 2011/01/28 | 97 | 97 | 95 | 95 | -1 | -1% | 1,687,000 |
| 2011/01/27 | 98 | 99 | 96 | 96 | -3 | -3% | 1,854,000 |
| 2011/01/26 | 98 | 99 | 98 | 99 | ±0 | ±0% | 676,000 |
| 2011/01/25 | 98 | 99 | 97 | 99 | +1 | +1% | 2,008,000 |
| 2011/01/24 | 96 | 98 | 95 | 98 | +2 | +2.1% | 2,273,000 |
| 2011/01/21 | 102 | 105 | 96 | 96 | -5 | -5% | 15,890,000 |
| 2011/01/20 | 100 | 102 | 99 | 101 | -1 | -1% | 2,972,000 |
| 2011/01/19 | 99 | 102 | 98 | 102 | +3 | +3% | 4,758,000 |
| 2011/01/18 | 97 | 100 | 97 | 99 | +1 | +1% | 2,803,000 |
| 2011/01/17 | 100 | 100 | 98 | 98 | -1 | -1% | 1,949,000 |
| 2011/01/14 | 102 | 102 | 99 | 99 | -3 | -2.9% | 2,715,000 |
| 2011/01/13 | 101 | 102 | 100 | 102 | +2 | +2% | 3,232,000 |
| 2011/01/12 | 103 | 104 | 99 | 100 | -2 | -2% | 4,500,000 |
| 2011/01/11 | 101 | 102 | 100 | 102 | ±0 | ±0% | 2,730,000 |
| 2011/01/07 | 101 | 102 | 100 | 102 | ±0 | ±0% | 3,145,000 |
| 2011/01/06 | 99 | 102 | 99 | 102 | +4 | +4.1% | 7,913,000 |
| 2011/01/05 | 99 | 100 | 97 | 98 | -1 | -1% | 4,549,000 |
| 2011/01/04 | 96 | 100 | 95 | 99 | +5 | +5.3% | 8,481,000 |
| 2010/12/30 | 95 | 95 | 92 | 94 | -2 | -2.1% | 3,030,000 |
| 2010/12/29 | 91 | 96 | 91 | 96 | +5 | +5.5% | 4,874,000 |
| 2010/12/28 | 91 | 93 | 90 | 91 | ±0 | ±0% | 2,181,000 |
| 2010/12/27 | 88 | 92 | 87 | 91 | +3 | +3.4% | 3,894,000 |
| 2010/12/24 | 91 | 91 | 88 | 88 | -4 | -4.3% | 1,835,000 |
| 2010/12/22 | 91 | 92 | 90 | 92 | +1 | +1.1% | 914,000 |
| 2010/12/21 | 91 | 92 | 90 | 91 | ±0 | ±0% | 1,494,000 |
| 2010/12/20 | 93 | 94 | 90 | 91 | -2 | -2.2% | 2,103,000 |
| 2010/12/17 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,372,000 |
| 2010/12/16 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,648,000 |
| 2010/12/15 | 95 | 96 | 92 | 94 | -1 | -1.1% | 3,175,000 |
| 2010/12/14 | 95 | 96 | 94 | 95 | ±0 | ±0% | 2,938,000 |
| 2010/12/13 | 90 | 95 | 89 | 95 | +5 | +5.6% | 5,432,000 |
| 2010/12/10 | 92 | 92 | 90 | 90 | -3 | -3.2% | 4,143,000 |
| 2010/12/09 | 93 | 96 | 92 | 93 | +1 | +1.1% | 10,636,000 |
| 2010/12/08 | 89 | 93 | 89 | 92 | +5 | +5.7% | 11,926,000 |
| 2010/12/07 | 87 | 87 | 85 | 87 | ±0 | ±0% | 1,700,000 |
| 2010/12/06 | 85 | 87 | 85 | 87 | +2 | +2.4% | 1,417,000 |
3551～
3600
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ＳＷＣＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＷＣＣ | 795,000円 | +9.3% | +108.5% | 2.26% | 15.69倍 | 2.81倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＤＯＷＡ | 520,100円 | +2.0% | -22.0% | 3.06% | 11.47倍 | 0.78倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 588,000円 | +4.1% | -18.7% | 2.72% | 13.31倍 | 0.92倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 199,700円 | -11.5% | +6.9% | 4.01% | 9.46倍 | 1.21倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 194,600円 | +7.2% | +6.1% | 4.11% | 7.98倍 | 0.51倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
市場注目の銘柄
チャート関連のコラム
